Stocks Options

LAST PRICE
275.8950
TODAY'S CHANGE (%)
Trending Up0.1350 (0.0490%)

Bid / Lots
275.8700/ 1
Ask / Lots
275.9200/ 1
Open / Previous Close
276.2600 / 275.7600
Day Range
Low 275.4100
High 277.8400
52 Week Range
Low 193.6800
High 318.7150
Volume
1,896,819
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.291

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRMIn the Money	$119.80In the Money	$122.60In the Money	$101.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$114.80In the Money	$117.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$110.00In the Money	$112.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$105.15In the Money	$107.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
CRMIn the Money	$100.05In the Money	$102.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRMIn the Money	$94.85In the Money	$97.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CRMIn the Money	$89.90In the Money	$92.60In the Money	$60.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
CRMIn the Money	$84.80In the Money	$87.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CRMIn the Money	$79.90In the Money	$82.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRMIn the Money	$74.90In the Money	$77.50In the Money	$67.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CRMIn the Money	$69.95In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
CRMIn the Money	$64.80In the Money	$67.60In the Money	$64.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
CRMIn the Money	$60.00In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
CRMIn the Money	$54.90In the Money	$57.60In the Money	$43.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
CRMIn the Money	$52.50In the Money	$55.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRMIn the Money	$49.95In the Money	$52.55In the Money	$39.57In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$225.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
CRMIn the Money	$47.50In the Money	$50.00In the Money	$24.31In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$227.50	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
CRMIn the Money	$45.15In the Money	$46.20In the Money	$34.29In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$230.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money
CRMIn the Money	$42.45In the Money	$45.10In the Money	$30.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$232.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money
CRMIn the Money	$39.95In the Money	$42.55In the Money	$30.18In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$235.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
CRMIn the Money	$37.70In the Money	$40.10In the Money	$36.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$237.50	CRMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money
CRMIn the Money	$35.50In the Money	$36.30In the Money	$35.23In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$240.00	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	724Out of the Money
CRMIn the Money	$32.60In the Money	$35.05In the Money	$22.56In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$242.50	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	336Out of the Money
CRMIn the Money	$30.35In the Money	$31.35In the Money	$26.21In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$245.00	CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	563Out of the Money
CRMIn the Money	$26.90In the Money	$30.10In the Money	$28.87In the Money	$7.44In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$247.50	CRMOut of the Money	---Out of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.29Out of the Money	3Out of the Money	723Out of the Money
CRMIn the Money	$25.05In the Money	$26.30In the Money	$26.57In the Money	$0.77In the Money	2In the Money	218In the Money	Filter Table By Strike Price of$250.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	940Out of the Money
CRMIn the Money	$23.20In the Money	$24.95In the Money	$24.66In the Money	$2.12In the Money	2In the Money	108In the Money	Filter Table By Strike Price of$252.50	CRMOut of the Money	---Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
CRMIn the Money	$20.70In the Money	$22.55In the Money	$21.95In the Money	$1.79In the Money	2In the Money	268In the Money	Filter Table By Strike Price of$255.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	1,773Out of the Money
CRMIn the Money	$18.20In the Money	$20.00In the Money	$18.08In the Money	$0.03In the Money	2In the Money	363In the Money	Filter Table By Strike Price of$257.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	2,616Out of the Money
CRMIn the Money	$15.70In the Money	$16.15In the Money	$15.94In the Money	$0.35In the Money	62In the Money	563In the Money	Filter Table By Strike Price of$260.00	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	1,087Out of the Money
CRMIn the Money	$13.20In the Money	$14.45In the Money	$13.88In the Money	$1.14In the Money	26In the Money	211In the Money	Filter Table By Strike Price of$262.50	CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	1,196Out of the Money
CRMIn the Money	$10.70In the Money	$12.20In the Money	$10.96In the Money	$-0.17In the Money	50In the Money	366In the Money	Filter Table By Strike Price of$265.00	CRMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	32Out of the Money	483Out of the Money
CRMIn the Money	$8.20In the Money	$9.00In the Money	$8.88In the Money	$0.88In the Money	25In the Money	2,267In the Money	Filter Table By Strike Price of$267.50	CRMOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	2,755Out of the Money
CRMIn the Money	$5.70In the Money	$6.55In the Money	$5.84In the Money	$-0.36In the Money	167In the Money	1,417In the Money	Filter Table By Strike Price of$270.00	CRMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	38Out of the Money	1,418Out of the Money
CRMIn the Money	$3.35In the Money	$4.40In the Money	$3.29In the Money	$-0.79In the Money	1,577In the Money	2,151In the Money	Filter Table By Strike Price of$272.50	CRMOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.16Out of the Money	$-0.33Out of the Money	131Out of the Money	452Out of the Money
CRMUnderlying issue's last price	$1.27Underlying issue's last price	$1.55Underlying issue's last price	$1.34Underlying issue's last price	$-0.95Underlying issue's last price	1,728Underlying issue's last price	1,286Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	CRMUnderlying issue's last price	$0.41Underlying issue's last price	$0.52Underlying issue's last price	$0.59Underlying issue's last price	$-0.62Underlying issue's last price	715Underlying issue's last price	511Underlying issue's last price
CRMNear the Money	$0.26Near the Money	$0.32Near the Money	$0.20Near the Money	$-0.80Near the Money	434Near the Money	688Near the Money	Filter Table By Strike Price of$277.50	CRMIn the Money	$1.67In the Money	$1.98In the Money	$2.09In the Money	$-1.11In the Money	51In the Money	44In the Money
CRMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.37Out of the Money	770Out of the Money	983Out of the Money	Filter Table By Strike Price of$280.00	CRMIn the Money	$3.90In the Money	$4.30In the Money	$4.50In the Money	$-1.30In the Money	274In the Money	231In the Money
CRMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	404Out of the Money	610Out of the Money	Filter Table By Strike Price of$285.00	CRMIn the Money	$8.60In the Money	$9.35In the Money	$9.35In the Money	$0.00In the Money	---In the Money	5In the Money
CRMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	63Out of the Money	409Out of the Money	Filter Table By Strike Price of$290.00	CRMIn the Money	$13.10In the Money	$14.40In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.07Out of the Money	10Out of the Money	116Out of the Money	Filter Table By Strike Price of$295.00	CRMIn the Money	$17.40In the Money	$19.40In the Money	$35.07In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	658Out of the Money	Filter Table By Strike Price of$300.00	CRMIn the Money	$23.85In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$305.00	CRMIn the Money	$27.75In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$310.00	CRMIn the Money	$32.40In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$315.00	CRMIn the Money	$37.40In the Money	$40.20In the Money	$63.37In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$320.00	CRMIn the Money	$42.40In the Money	$45.20In the Money	$68.39In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.63Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$325.00	CRMIn the Money	$47.40In the Money	$50.40In the Money	$66.34In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.62Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$330.00	CRMIn the Money	$52.40In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.61Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$335.00	CRMIn the Money	$57.40In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$340.00	CRMIn the Money	$62.40In the Money	$65.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Salesforce Inc
NYSE:CRMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)